Skip to main content

S&P Global Inc (NY: SPGI )

416.96 +0.76 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 236.93 239.74 234.94 235.62 2,827,104 -1.32(-0.56%)
Sep 27, 2019 247.50 248.58 233.75 236.93 2,171,507 -9.28(-3.77%)
Sep 26, 2019 244.17 247.30 243.39 246.21 986,802 +1.37(+0.56%)
Sep 25, 2019 242.38 245.60 240.86 244.85 967,480 +2.69(+1.11%)
Sep 24, 2019 243.82 245.83 241.08 242.16 1,082,152 -0.65(-0.27%)
Sep 23, 2019 243.13 244.75 242.23 242.81 936,784 -0.31(-0.13%)
Sep 20, 2019 246.33 248.15 242.45 243.12 1,480,908 -3.80(-1.54%)
Sep 19, 2019 245.74 247.62 245.23 246.92 1,174,493 +1.96(+0.80%)
Sep 18, 2019 247.28 248.12 241.16 244.95 1,276,819 -1.38(-0.56%)
Sep 17, 2019 240.44 247.15 240.21 246.33 1,533,641 +6.37(+2.65%)
Sep 16, 2019 239.18 241.80 238.15 239.96 1,198,510 -0.55(-0.23%)
Sep 13, 2019 242.48 243.24 239.54 240.51 1,415,612 -1.74(-0.72%)
Sep 12, 2019 243.99 247.46 241.55 242.25 1,336,931 -0.11(-0.05%)
Sep 11, 2019 243.33 243.98 239.68 242.37 1,482,874 -0.34(-0.14%)
Sep 10, 2019 249.27 250.89 241.26 242.70 2,179,037 -8.09(-3.22%)
Sep 09, 2019 258.65 259.26 249.66 250.79 1,132,966 -6.72(-2.61%)
Sep 06, 2019 255.37 258.28 254.83 257.51 1,156,716 +2.81(+1.10%)
Sep 05, 2019 252.29 255.34 250.71 254.71 1,238,468 +5.41(+2.17%)
Sep 04, 2019 250.48 250.66 247.09 249.29 1,551,382 +0.51(+0.20%)
Sep 03, 2019 249.52 251.30 248.26 248.78 1,347,214 -1.46(-0.58%)
Aug 30, 2019 252.71 252.79 249.65 250.24 1,513,141 -0.54(-0.21%)
Aug 29, 2019 251.15 252.26 249.56 250.78 1,146,473 +1.95(+0.78%)
Aug 28, 2019 247.17 249.05 244.62 248.83 1,075,234 +1.40(+0.57%)
Aug 27, 2019 249.12 249.48 246.02 247.43 1,067,025 +0.06(+0.02%)
Aug 26, 2019 248.88 250.05 245.60 247.37 1,380,093 +0.70(+0.28%)
Aug 23, 2019 251.44 252.57 245.13 246.67 1,449,395 -6.03(-2.39%)
Aug 22, 2019 254.61 255.48 250.34 252.69 1,103,513 -1.25(-0.49%)
Aug 21, 2019 252.02 254.91 251.68 253.94 1,181,283 +3.24(+1.29%)
Aug 20, 2019 249.21 252.55 248.55 250.70 1,056,446 +0.54(+0.22%)
Aug 19, 2019 248.90 251.05 247.93 250.16 1,377,486 +3.84(+1.56%)
Aug 16, 2019 244.34 247.27 243.75 246.32 2,748,630 +3.37(+1.39%)
Aug 15, 2019 240.66 243.82 238.84 242.95 957,860 +4.38(+1.83%)
Aug 14, 2019 244.31 245.97 237.89 238.58 1,395,348 -9.37(-3.78%)
Aug 13, 2019 244.82 248.63 242.30 247.94 1,065,953 +4.02(+1.65%)
Aug 12, 2019 244.34 245.34 241.45 243.92 634,510 -1.93(-0.78%)
Aug 09, 2019 246.47 247.61 242.94 245.85 1,393,437 -1.53(-0.62%)
Aug 08, 2019 241.59 248.15 241.01 247.38 1,820,377 +8.73(+3.66%)
Aug 07, 2019 234.15 240.24 232.09 238.64 1,496,205 +2.75(+1.16%)
Aug 06, 2019 235.44 237.07 232.74 235.90 2,593,381 +1.57(+0.67%)
Aug 05, 2019 241.22 241.22 232.46 234.32 1,809,928 -9.38(-3.85%)
Aug 02, 2019 246.58 247.71 242.48 243.70 1,391,353 -3.14(-1.27%)
Aug 01, 2019 242.46 252.22 242.03 246.84 2,393,904 +11.78(+5.01%)
Jul 31, 2019 232.76 238.67 232.28 235.06 2,333,782 +2.90(+1.25%)
Jul 30, 2019 232.94 232.94 231.41 232.17 896,734 -1.31(-0.56%)
Jul 29, 2019 234.52 235.09 233.17 233.48 705,659 -1.01(-0.43%)
Jul 26, 2019 233.23 234.66 232.73 234.49 792,587 +1.92(+0.83%)
Jul 25, 2019 232.92 233.19 231.04 232.57 932,303 -0.71(-0.30%)
Jul 24, 2019 232.53 233.42 229.22 233.28 1,103,869 -0.32(-0.14%)
Jul 23, 2019 232.45 234.09 230.82 233.60 1,039,059 +1.88(+0.81%)
Jul 22, 2019 230.81 232.66 230.04 231.72 1,031,299 +1.47(+0.64%)
Jul 19, 2019 232.32 233.00 229.94 230.25 1,333,206 -1.13(-0.49%)
Jul 18, 2019 230.91 232.63 230.18 231.38 902,145 +0.66(+0.29%)
Jul 17, 2019 230.38 232.00 230.04 230.72 1,054,134 +0.37(+0.16%)
Jul 16, 2019 230.04 231.21 229.41 230.34 632,383 -0.83(-0.36%)
Jul 15, 2019 231.23 232.16 230.08 231.17 588,887 -0.35(-0.15%)
Jul 12, 2019 229.81 231.55 228.40 231.52 1,394,687 +2.71(+1.18%)
Jul 11, 2019 225.97 228.93 225.04 228.82 750,747 +3.53(+1.57%)
Jul 10, 2019 223.80 226.47 223.80 225.28 955,092 +3.15(+1.42%)
Jul 09, 2019 221.14 222.52 220.52 222.14 1,109,994 -0.87(-0.39%)
Jul 08, 2019 225.69 226.03 221.70 223.01 771,758 -4.42(-1.95%)
Jul 05, 2019 229.02 229.34 225.27 227.44 807,697 -1.09(-0.48%)
Jul 03, 2019 226.69 228.57 225.30 228.53 904,921 +3.03(+1.34%)
Jul 02, 2019 222.61 226.16 222.61 225.50 952,963 +2.61(+1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.